Shenzhen - Delayed Quote
CNY
HCIG Energy Investment Co., Ltd. (000600.SZ)
6.37
+0.09
(+1.43%)
As of 10:14:12 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.26
6.39
6.26
6.38
6.38
4,320,417
Nov 2, 2026
6.19
6.31
6.18
6.28
6.28
11,031,843
Oct 30, 2026
6.26
6.30
6.18
6.19
6.19
11,339,432
Oct 29, 2026
6.28
6.37
6.24
6.30
6.30
11,585,809
Oct 28, 2026
6.30
6.45
6.20
6.34
6.34
14,894,427
Oct 27, 2026
6.55
6.62
6.37
6.37
6.37
15,752,003
Oct 26, 2026
6.52
6.59
6.49
6.55
6.55
7,550,578
Oct 23, 2026
6.49
6.55
6.38
6.53
6.53
14,734,412
Oct 22, 2026
6.62
6.63
6.52
6.55
6.55
10,893,388
Oct 21, 2026
6.67
6.72
6.62
6.63
6.63
7,751,210
Oct 20, 2026
6.71
6.77
6.58
6.66
6.66
13,439,545
Oct 19, 2026
6.62
6.76
6.61
6.74
6.74
12,749,810
Oct 16, 2026
6.52
6.78
6.51
6.66
6.66
26,773,980
Oct 15, 2026
6.61
6.81
6.50
6.52
6.52
41,604,680
Oct 14, 2026
7.13
7.29
7.10
7.21
7.21
14,442,700
Oct 13, 2026
7.17
7.20
7.05
7.12
7.12
10,652,652
Oct 12, 2026
7.27
7.34
7.18
7.20
7.20
10,600,346
Oct 9, 2026
7.23
7.31
7.21
7.27
7.27
12,349,185
Oct 8, 2026
7.22
7.27
7.17
7.26
7.26
16,670,255
Sep 30, 2026
6.97
7.19
6.94
7.17
7.17
19,078,501
Sep 29, 2026
7.02
7.09
6.97
6.97
6.97
9,809,800
Sep 28, 2026
7.12
7.12
6.99
7.05
7.05
11,595,156
Sep 24, 2026
7.20
7.23
7.07
7.08
7.08
14,036,881
Sep 23, 2026
7.30
7.32
7.21
7.21
7.21
9,690,300
Sep 22, 2026
7.34
7.37
7.26
7.32
7.32
14,052,870
Sep 21, 2026
7.30
7.38
7.28
7.34
7.34
10,004,232
Sep 18, 2026
7.25
7.35
7.21
7.30
7.30
16,569,035
Sep 17, 2026
7.32
7.36
7.16
7.21
7.21
19,572,704
Sep 16, 2026
7.34
7.43
7.31
7.35
7.35
14,911,503
Sep 15, 2026
7.43
7.52
7.30
7.38
7.38
21,676,567
Sep 14, 2026
7.47
7.60
7.42
7.47
7.47
17,439,870
Sep 11, 2026
7.55
7.56
7.36
7.50
7.50
22,080,895
Sep 10, 2026
7.53
7.60
7.45
7.55
7.55
24,596,799
Sep 9, 2026
7.44
7.58
7.42
7.52
7.52
20,463,049
Sep 8, 2026
7.39
7.47
7.34
7.44
7.44
14,979,717
Sep 7, 2026
7.46
7.47
7.37
7.38
7.38
15,305,879
Sep 4, 2026
7.42
7.57
7.42
7.46
7.46
20,951,350
Sep 3, 2026
7.41
7.44
7.39
7.42
7.42
12,640,497
Sep 2, 2026
7.50
7.50
7.37
7.39
7.39
18,761,791
Sep 1, 2026
7.55
7.58
7.48
7.53
7.53
19,940,378
Aug 31, 2026
7.77
7.77
7.51
7.57
7.57
37,042,039
Aug 28, 2026
7.95
8.03
7.89
8.00
8.00
17,738,351
Aug 27, 2026
8.00
8.00
7.86
7.97
7.97
18,812,115
Aug 26, 2026
7.92
8.03
7.92
7.98
7.98
18,083,344
Aug 25, 2026
7.93
7.97
7.86
7.96
7.96
10,621,130
Aug 24, 2026
7.97
8.01
7.87
7.92
7.92
13,453,231
Aug 21, 2026
7.88
7.96
7.81
7.95
7.95
15,462,600
Aug 20, 2026
7.91
7.96
7.86
7.89
7.89
15,499,809
Aug 19, 2026
8.00
8.08
7.88
7.90
7.90
23,437,358
Aug 18, 2026
8.18
8.18
8.08
8.11
8.11
17,339,274
Aug 17, 2026
8.18
8.19
8.08
8.18
8.18
21,184,265
Aug 14, 2026
8.53
8.53
8.21
8.23
8.23
37,999,286
Aug 13, 2026
8.62
8.70
8.55
8.55
8.55
35,234,931
Aug 12, 2026
8.75
8.93
8.61
8.67
8.67
38,705,334
Aug 11, 2026
8.66
8.99
8.53
8.84
8.84
52,921,301
Aug 10, 2026
8.73
8.78
8.58
8.67
8.67
29,406,026
Aug 7, 2026
8.69
8.74
8.61
8.74
8.74
22,301,362
Aug 6, 2026
8.83
8.84
8.58
8.72
8.72
30,101,900
Aug 5, 2026
8.78
8.86
8.63
8.85
8.85
32,931,151
Aug 4, 2026
8.72
8.89
8.70
8.76
8.76
26,473,154
Aug 3, 2026
8.51
8.75
8.50
8.68
8.68
30,207,384
Jul 31, 2026
8.52
8.70
8.50
8.54
8.54
27,813,988
Jul 30, 2026
8.70
8.82
8.47
8.54
8.54
32,609,761
Jul 29, 2026
8.57
8.87
8.50
8.78
8.78
38,073,655
Jul 28, 2026
8.75
8.75
8.42
8.54
8.54
27,595,021
Jul 27, 2026
8.48
8.79
8.43
8.77
8.77
31,769,318
Jul 24, 2026
9.05
9.20
8.57
8.57
8.57
51,430,959
Jul 23, 2026
9.00
9.39
8.82
9.27
9.27
62,925,722
Jul 22, 2026
8.90
9.20
8.81
9.15
9.15
64,619,829
Jul 21, 2026
8.98
9.06
8.58
9.04
9.04
78,036,457
Jul 20, 2026
8.10
8.98
8.08
8.98
8.98
88,677,919
Jul 17, 2026
7.97
8.32
7.95
8.16
8.16
54,456,290
Jul 16, 2026
8.01
8.12
7.89
8.01
8.01
25,667,700
Jul 15, 2026
7.86
8.02
7.79
8.00
8.00
25,200,600
Jul 14, 2026
7.71
7.92
7.66
7.90
7.90
22,934,300
Jul 13, 2026
8.00
8.04
7.69
7.73
7.73
25,148,700
Jul 10, 2026
8.01
8.23
7.98
8.03
8.03
25,697,154
Jul 9, 2026
8.06
8.10
7.80
7.97
7.97
26,321,997
Jul 8, 2026
8.30
8.37
8.08
8.09
8.09
23,267,353
Jul 7, 2026
8.55
8.55
8.25
8.27
8.27
30,812,563
Jul 6, 2026
9.00
9.00
8.58
8.60
8.60
39,927,305
Jul 3, 2026
9.10
9.30
8.96
9.01
9.01
31,676,941
Jul 2, 2026
9.24
9.58
9.09
9.15
9.15
38,569,155
Jul 1, 2026
8.71
9.25
8.69
9.25
9.25
40,606,651
Jun 30, 2026
8.88
8.91
8.66
8.75
8.75
27,080,645
Jun 29, 2026
8.78
8.94
8.70
8.88
8.88
29,635,792
Jun 26, 2026
9.09
9.30
8.84
8.85
8.85
38,504,300
Jun 25, 2026
9.29
9.32
9.07
9.14
9.14
38,646,585
Jun 24, 2026
9.78
9.78
9.28
9.35
9.35
45,057,554
Jun 23, 2026
9.76
10.04
9.59
9.80
9.80
41,718,140
Jun 22, 2026
9.80
9.90
9.49
9.83
9.83
55,170,295
Jun 18, 2026
10.56
10.69
9.81
9.82
9.82
74,967,853
Jun 17, 2026
10.41
10.98
10.18
10.66
10.66
63,072,492
Jun 16, 2026
10.29
10.83
10.18
10.51
10.51
65,078,858
Jun 15, 2026
10.29
10.44
10.09
10.24
10.24
55,100,643
Jun 12, 2026
10.19
10.42
9.98
10.27
10.27
49,594,976
Jun 11, 2026
10.07
10.22
9.97
10.07
10.07
34,867,296
Jun 10, 2026
10.40
10.42
9.97
10.17
10.17
53,722,687
Jun 9, 2026
10.85
10.88
10.40
10.63
10.63
55,527,559
Jun 8, 2026
11.13
11.56
10.68
10.75
10.75
71,415,901
Jun 5, 2026
12.31
12.99
11.34
11.48
11.48
98,847,047
Jun 4, 2026
12.00
12.98
11.96
12.57
12.57
121,731,355
Jun 3, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
11.66
12.74
11.30
12.45
12.45
132,864,200
Jun 2, 2026
12.00
12.06
11.34
11.80
11.58
88,935,772
Jun 1, 2026
12.60
12.60
11.71
12.21
11.98
124,301,946
May 29, 2026
12.11
13.07
12.10
12.55
12.32
168,771,340
May 28, 2026
10.80
12.10
10.71
12.10
11.87
131,375,256
May 27, 2026
10.38
11.00
10.31
11.00
10.79
99,002,902
May 26, 2026
10.13
10.67
9.96
10.48
10.28
77,298,015
May 25, 2026
10.03
10.30
9.85
10.28
10.09
63,731,328
May 22, 2026
10.13
10.35
9.95
10.13
9.94
60,616,447
May 21, 2026
9.99
10.57
9.91
10.13
9.94
90,511,545
May 20, 2026
11.00
11.15
10.13
10.16
9.97
128,276,540
May 19, 2026
9.89
10.88
9.76
10.88
10.68
99,060,868
May 18, 2026
9.75
9.97
9.65
9.89
9.71
35,518,100
May 15, 2026
9.83
9.92
9.46
9.73
9.55
56,514,446
May 14, 2026
10.28
10.43
9.91
9.92
9.74
69,800,064
May 13, 2026
9.99
10.36
9.92
10.06
9.87
81,791,888
May 12, 2026
9.95
10.14
9.83
9.99
9.80
58,436,600
May 11, 2026
9.92
10.08
9.84
9.97
9.78
42,093,587
May 8, 2026
9.90
10.14
9.79
9.93
9.74
47,739,238
May 7, 2026
9.65
10.04
9.62
10.00
9.81
63,630,819
May 6, 2026
9.65
9.70
9.49
9.65
9.47
54,279,851
Apr 30, 2026
9.72
9.76
9.50
9.52
9.34
56,737,470
Apr 29, 2026
9.36
10.10
9.35
9.78
9.60
83,869,057
Apr 28, 2026
9.10
9.21
9.02
9.18
9.01
21,216,822
Apr 27, 2026
9.15
9.28
9.13
9.15
8.98
19,059,304
Apr 24, 2026
9.43
9.44
9.17
9.21
9.04
23,339,165
Apr 23, 2026
9.32
9.46
9.16
9.45
9.27
28,910,275
Apr 22, 2026
9.40
9.49
9.33
9.39
9.21
19,991,306
Apr 21, 2026
9.27
9.49
9.07
9.47
9.29
31,167,236
Apr 20, 2026
9.40
9.53
9.26
9.29
9.12
22,484,057
Apr 17, 2026
9.30
9.47
9.26
9.42
9.24
19,521,901
Apr 16, 2026
9.24
9.38
9.15
9.30
9.13
16,462,811
Apr 15, 2026
9.29
9.35
9.15
9.24
9.07
17,494,430
Apr 14, 2026
9.43
9.70
9.20
9.29
9.12
27,749,408
Apr 13, 2026
8.97
9.36
8.96
9.35
9.18
25,382,666
Apr 10, 2026
9.03
9.12
8.94
9.04
8.87
18,242,981
Apr 9, 2026
8.90
9.01
8.82
8.95
8.78
19,440,399
Apr 8, 2026
8.78
9.02
8.78
9.02
8.85
27,735,307
Apr 7, 2026
8.68
8.77
8.59
8.66
8.50
18,761,990
Apr 3, 2026
8.90
8.95
8.67
8.69
8.53
26,064,150
Apr 2, 2026
9.20
9.27
8.84
8.94
8.77
39,747,554
Apr 1, 2026
9.39
9.48
9.10
9.22
9.05
35,320,389
Mar 31, 2026
9.55
9.67
9.17
9.20
9.03
45,989,523
Mar 30, 2026
10.11
10.22
9.36
9.47
9.29
60,576,817
Mar 27, 2026
10.20
10.34
9.90
10.14
9.95
63,867,434
Mar 26, 2026
10.25
10.65
9.92
10.46
10.26
100,115,175
Mar 25, 2026
9.75
10.49
9.60
10.22
10.03
87,213,761
Mar 24, 2026
9.32
9.65
9.22
9.64
9.46
54,493,989
Mar 23, 2026
9.32
9.64
9.06
9.18
9.01
59,010,930
Mar 20, 2026
9.61
9.97
9.49
9.69
9.51
59,629,703
Mar 19, 2026
9.88
9.94
9.55
9.58
9.40
50,291,989
Mar 18, 2026
9.56
10.12
9.54
9.88
9.70
74,125,637
Mar 17, 2026
9.55
9.72
9.34
9.42
9.24
56,277,918
Mar 16, 2026
10.19
10.25
9.48
9.52
9.34
75,627,802
Mar 13, 2026
10.41
10.51
10.15
10.19
10.00
128,947,183
Mar 12, 2026
9.73
10.70
9.70
10.70
10.50
103,485,937
Mar 11, 2026
9.52
9.74
9.30
9.73
9.55
45,500,934
Mar 10, 2026
9.50
9.70
9.42
9.51
9.33
34,967,597
Mar 9, 2026
9.59
9.74
9.50
9.58
9.40
41,982,289
Mar 6, 2026
9.40
9.72
9.38
9.58
9.40
37,309,842
Mar 5, 2026
9.36
9.63
9.34
9.47
9.29
41,794,615
Mar 4, 2026
9.08
9.44
9.07
9.24
9.07
33,864,703
Mar 3, 2026
9.51
9.61
9.20
9.25
9.08
54,122,072
Mar 2, 2026
9.31
9.65
9.31
9.50
9.32
54,587,052
Feb 27, 2026
8.97
9.60
8.92
9.50
9.32
56,868,683
Feb 26, 2026
8.86
9.14
8.83
9.03
8.86
36,737,597
Feb 25, 2026
8.67
8.95
8.66
8.84
8.68
41,753,200
Feb 24, 2026
8.47
8.70
8.40
8.65
8.49
40,207,470
Feb 13, 2026
8.80
8.84
8.35
8.36
8.20
47,829,006
Feb 12, 2026
8.51
8.90
8.50
8.86
8.69
42,182,832
Feb 11, 2026
8.40
8.56
8.40
8.47
8.31
13,515,062
Feb 10, 2026
8.51
8.54
8.40
8.41
8.25
12,901,960
Feb 9, 2026
8.56
8.61
8.48
8.53
8.37
16,478,400
Feb 6, 2026
8.31
8.62
8.27
8.53
8.37
25,646,117
Feb 5, 2026
8.51
8.52
8.28
8.35
8.19
23,388,824
Feb 4, 2026
8.45
8.55
8.40
8.54
8.38
19,878,026
Feb 3, 2026
8.54
8.61
8.41
8.46
8.30
22,873,742
Feb 2, 2026
8.75
8.78
8.45
8.46
8.30
27,423,799
Jan 30, 2026
8.64
8.79
8.54
8.73
8.57
23,251,928
Jan 29, 2026
8.76
8.77
8.58
8.65
8.49
22,005,065
Jan 28, 2026
8.49
8.80
8.44
8.78
8.62
35,549,586
Jan 27, 2026
8.66
8.66
8.40
8.49
8.33
30,293,588
Jan 26, 2026
8.83
8.84
8.59
8.65
8.49
38,993,232
Jan 23, 2026
8.85
8.87
8.77
8.84
8.68
26,494,362
Jan 22, 2026
8.98
9.00
8.75
8.82
8.66
37,440,852
Jan 21, 2026
9.18
9.18
8.86
8.92
8.75
60,807,754
Jan 20, 2026
9.13
9.27
9.04
9.27
9.10
27,119,501
Jan 19, 2026
8.80
9.11
8.79
9.08
8.91
28,077,981
Jan 16, 2026
8.97
9.09
8.80
8.81
8.65
31,577,600
Jan 15, 2026
8.69
8.93
8.63
8.92
8.75
32,127,419
Jan 14, 2026
8.73
8.83
8.63
8.72
8.56
27,974,497
Jan 13, 2026
8.69
8.86
8.64
8.74
8.58
28,906,156
Jan 12, 2026
8.73
8.80
8.59
8.70
8.54
26,711,142
Jan 9, 2026
8.57
8.72
8.55
8.72
8.56
24,584,266
Jan 8, 2026
8.60
8.69
8.54
8.57
8.41
22,268,501
Jan 7, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
8.63
8.76
8.58
8.63
8.47
22,884,484
Jan 6, 2026
8.60
8.73
8.57
8.72
8.46
23,464,285
Jan 5, 2026
8.61
8.66
8.49
8.61
8.35
24,622,557
Dec 31, 2025
8.43
8.56
8.42
8.53
8.27
17,264,759
Dec 30, 2025
8.46
8.54
8.36
8.43
8.18
21,762,837
Dec 29, 2025
8.85
8.86
8.45
8.48
8.23
36,162,300
Dec 26, 2025
8.76
8.85
8.70
8.81
8.55
23,231,802
Dec 25, 2025
8.59
8.89
8.59
8.78
8.52
36,357,698
Dec 24, 2025
8.46
8.58
8.38
8.57
8.31
23,912,052
Dec 23, 2025
8.36
8.68
8.33
8.56
8.30
42,362,223
Dec 22, 2025
8.25
8.39
8.24
8.32
8.07
17,076,691
Dec 19, 2025
8.19
8.35
8.17
8.26
8.01
16,425,723
Dec 18, 2025
8.17
8.25
8.13
8.19
7.95
15,320,268
Dec 17, 2025
8.14
8.25
8.04
8.22
7.97
20,171,066
Dec 16, 2025
8.44
8.44
8.09
8.15
7.91
39,181,123
Dec 15, 2025
8.26
8.57
8.21
8.46
8.21
39,836,130
Dec 12, 2025
8.13
8.34
8.13
8.29
8.04
21,416,779
Dec 11, 2025
8.11
8.26
8.10
8.16
7.92
23,267,455
Dec 10, 2025
8.09
8.15
8.07
8.11
7.87
13,025,845
Dec 9, 2025
8.07
8.18
8.04
8.11
7.87
16,143,350
Dec 8, 2025
8.14
8.16
8.01
8.07
7.83
22,481,319
Dec 5, 2025
8.17
8.19
8.09
8.14
7.90
19,530,900
Dec 4, 2025
8.35
8.35
8.13
8.18
7.94
30,474,158
Dec 3, 2025
8.10
8.35
8.10
8.30
8.05
34,235,154
Dec 2, 2025
8.12
8.15
8.07
8.10
7.86
14,456,171
Dec 1, 2025
8.13
8.19
8.08
8.16
7.92
23,695,900
Nov 28, 2025
8.16
8.18
8.05
8.13
7.89
16,611,090
Nov 27, 2025
8.06
8.23
8.05
8.12
7.88
18,844,367
Nov 26, 2025
8.06
8.14
8.03
8.08
7.84
17,381,368
Nov 25, 2025
8.05
8.19
8.01
8.04
7.80
20,094,367
Nov 24, 2025
8.07
8.17
7.95
7.96
7.72
22,607,113
Nov 21, 2025
8.25
8.28
7.97
7.97
7.73
25,567,601
Nov 20, 2025
8.30
8.39
8.22
8.24
7.99
13,816,902
Nov 19, 2025
8.28
8.35
8.21
8.26
8.01
16,144,450
Nov 18, 2025
8.44
8.49
8.22
8.29
8.04
17,623,400
Nov 17, 2025
8.56
8.59
8.41
8.47
8.22
19,032,685
Nov 14, 2025
8.69
8.75
8.58
8.59
8.33
17,976,950
Nov 13, 2025
8.73
8.75
8.61
8.73
8.47
19,271,605
Nov 12, 2025
8.86
8.89
8.70
8.72
8.46
23,949,732
Nov 11, 2025
8.95
8.98
8.84
8.89
8.62
23,834,100
Nov 10, 2025
8.93
9.06
8.92
8.94
8.67
26,184,438
Nov 7, 2025
8.83
9.07
8.80
8.88
8.61
28,466,153
Nov 6, 2025
8.91
9.06
8.82
8.86
8.60
29,692,493
Nov 5, 2025
8.77
8.93
8.70
8.85
8.59
28,762,600
Nov 4, 2025
8.95
9.03
8.71
8.77
8.51
38,099,600
Nov 3, 2025
9.19
9.23
8.77
8.96
8.69
49,777,220
